MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:285.00
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00285000 | 2023-06-09 3:50PM EDT | 2023-06-16 | 42.60 | 41.30 | 43.15 | +1.54 | +3.75% | 284 | 7,461 | 62.40% |
| MSFT230623C00285000 | 2023-06-08 12:00PM EDT | 2023-06-23 | 41.66 | 41.90 | 43.80 | 0.00 | - | 45 | 88 | 51.39% |
| MSFT230630C00285000 | 2023-06-08 12:36PM EDT | 2023-06-30 | 42.95 | 42.20 | 44.50 | +0.82 | +1.95% | 9 | 39 | 53.82% |
| MSFT230707C00285000 | 2023-06-07 3:25PM EDT | 2023-07-07 | 40.25 | 42.45 | 44.65 | 0.00 | - | 8 | 27 | 47.13% |
| MSFT230721C00285000 | 2023-06-09 3:18PM EDT | 2023-07-21 | 45.11 | 43.95 | 45.75 | +2.46 | +5.77% | 66 | 3,195 | 42.74% |
| MSFT230818C00285000 | 2023-06-08 3:56PM EDT | 2023-08-18 | 45.21 | 46.70 | 48.90 | 0.00 | - | 2 | 1,223 | 41.51% |
| MSFT230915C00285000 | 2023-06-09 2:21PM EDT | 2023-09-15 | 50.08 | 48.50 | 50.05 | +2.13 | +4.44% | 3 | 2,102 | 37.41% |
| MSFT231020C00285000 | 2023-06-07 3:34PM EDT | 2023-10-20 | 50.55 | 51.45 | 52.35 | +1.60 | +3.27% | 2 | 828 | 36.02% |
| MSFT231117C00285000 | 2023-06-07 11:51AM EDT | 2023-11-17 | 53.50 | 53.45 | 56.35 | 0.00 | - | 4 | 631 | 38.63% |
| MSFT231215C00285000 | 2023-06-09 11:28AM EDT | 2023-12-15 | 56.10 | 55.40 | 56.70 | +2.26 | +4.20% | 161 | 108 | 36.10% |
| MSFT240119C00285000 | 2023-06-08 3:46PM EDT | 2024-01-19 | 57.58 | 58.30 | 59.05 | 0.00 | - | 24 | 3,817 | 35.98% |
| MSFT240315C00285000 | 2023-06-07 11:11AM EDT | 2024-03-15 | 62.25 | 61.70 | 63.55 | 0.00 | - | 3 | 782 | 36.91% |
| MSFT240621C00285000 | 2023-06-09 11:30AM EDT | 2024-06-21 | 67.70 | 67.80 | 69.85 | +2.05 | +3.12% | 1 | 1,049 | 37.33% |
| MSFT241220C00285000 | 2023-06-07 3:34PM EDT | 2024-12-20 | 75.45 | 75.70 | 78.75 | 0.00 | - | 1 | 214 | 37.02% |
| MSFT250117C00285000 | 2023-06-09 12:05PM EDT | 2025-01-17 | 78.50 | 77.95 | 80.15 | +1.10 | +1.42% | 24 | 562 | 37.10% |
| MSFT250620C00285000 | 2023-06-07 12:15PM EDT | 2025-06-20 | 84.55 | 83.70 | 87.20 | 0.00 | - | 5 | 72 | 37.37% |
| MSFT251219C00285000 | 2023-06-06 10:34AM EDT | 2025-12-19 | 98.43 | 91.20 | 94.35 | 0.00 | - | 1 | 147 | 37.44% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00285000 | 2023-06-09 3:25PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 70 | 11,639 | 45.70% |
| MSFT230623P00285000 | 2023-06-09 3:48PM EDT | 2023-06-23 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 7 | 628 | 34.96% |
| MSFT230630P00285000 | 2023-06-09 3:54PM EDT | 2023-06-30 | 0.25 | 0.22 | 0.28 | -0.07 | -21.87% | 5 | 1,555 | 31.54% |
| MSFT230707P00285000 | 2023-06-09 2:46PM EDT | 2023-07-07 | 0.33 | 0.32 | 0.40 | -0.11 | -25.00% | 5 | 69 | 28.96% |
| MSFT230714P00285000 | 2023-06-09 3:42PM EDT | 2023-07-14 | 0.53 | 0.50 | 0.61 | -0.09 | -14.52% | 46 | 58 | 28.05% |
| MSFT230721P00285000 | 2023-06-09 3:57PM EDT | 2023-07-21 | 0.80 | 0.76 | 0.82 | -0.04 | -4.76% | 243 | 5,468 | 27.26% |
| MSFT230818P00285000 | 2023-06-09 3:56PM EDT | 2023-08-18 | 2.45 | 2.47 | 2.59 | -0.22 | -8.24% | 35 | 1,673 | 28.57% |
| MSFT230915P00285000 | 2023-06-09 3:36PM EDT | 2023-09-15 | 3.45 | 3.55 | 3.70 | -0.35 | -9.21% | 69 | 2,481 | 27.14% |
| MSFT231020P00285000 | 2023-06-09 11:44AM EDT | 2023-10-20 | 5.12 | 4.95 | 5.25 | -0.28 | -5.19% | 9 | 2,714 | 26.49% |
| MSFT231117P00285000 | 2023-06-09 1:59PM EDT | 2023-11-17 | 6.58 | 6.65 | 6.95 | -0.62 | -8.61% | 3 | 1,066 | 27.00% |
| MSFT231215P00285000 | 2023-06-09 11:03AM EDT | 2023-12-15 | 7.60 | 7.55 | 7.95 | -0.55 | -6.75% | 27 | 387 | 26.43% |
| MSFT240119P00285000 | 2023-06-09 2:17PM EDT | 2024-01-19 | 8.75 | 8.65 | 9.10 | -0.50 | -5.41% | 38 | 4,811 | 25.82% |
| MSFT240315P00285000 | 2023-06-09 3:26PM EDT | 2024-03-15 | 10.93 | 10.75 | 11.35 | -0.37 | -3.27% | 9 | 597 | 25.70% |
| MSFT240621P00285000 | 2023-06-09 10:03AM EDT | 2024-06-21 | 13.80 | 13.55 | 14.65 | -0.70 | -4.83% | 4 | 423 | 25.27% |
| MSFT241220P00285000 | 2023-06-09 1:33PM EDT | 2024-12-20 | 18.95 | 18.80 | 19.95 | -1.15 | -5.72% | 10 | 93 | 24.76% |
| MSFT250117P00285000 | 2023-06-09 3:46PM EDT | 2025-01-17 | 20.00 | 19.60 | 21.30 | -0.60 | -2.91% | 10 | 350 | 25.14% |
| MSFT250620P00285000 | 2023-05-31 2:18PM EDT | 2025-06-20 | 24.50 | 22.15 | 24.35 | 0.00 | - | 1 | 24 | 24.32% |
| MSFT251219P00285000 | 2023-06-08 1:15PM EDT | 2025-12-19 | 27.97 | 25.75 | 28.60 | 0.00 | - | 1 | 921 | 24.19% |
© 2023 Yahoo. Tutti i diritti riservati.